Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210618C00275000 | 2020-11-04 1:35PM EDT | 275.00 | 117.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00290000 | 2020-11-04 11:40AM EDT | 290.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX210618C00300000 | 2020-11-04 11:54AM EDT | 300.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00345000 | 2020-11-02 11:56AM EDT | 345.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00350000 | 2020-11-03 11:20AM EDT | 350.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00355000 | 2020-11-10 10:30AM EDT | 355.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00360000 | 2020-11-09 1:58PM EDT | 360.00 | 89.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00365000 | 2020-10-28 11:44AM EDT | 365.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210618C00370000 | 2020-10-19 4:13PM EDT | 370.00 | 53.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00375000 | 2020-11-05 2:46PM EDT | 375.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00380000 | 2020-11-05 10:38AM EDT | 380.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00385000 | 2020-10-21 11:46AM EDT | 385.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00390000 | 2020-11-03 2:10PM EDT | 390.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00395000 | 2020-10-28 3:32PM EDT | 395.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00400000 | 2020-11-09 4:22PM EDT | 400.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00405000 | 2020-10-28 3:32PM EDT | 405.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00410000 | 2020-11-10 12:11PM EDT | 410.00 | 50.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210618C00415000 | 2020-10-23 12:38PM EDT | 415.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX210618C00425000 | 2020-11-06 1:31PM EDT | 425.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX210618C00435000 | 2020-11-06 10:53AM EDT | 435.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00440000 | 2020-11-09 12:44PM EDT | 440.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00445000 | 2020-10-28 12:12PM EDT | 445.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00460000 | 2020-11-03 11:26AM EDT | 460.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00465000 | 2020-11-10 12:44PM EDT | 465.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210618C00470000 | 2020-11-03 11:26AM EDT | 470.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00475000 | 2020-10-19 4:13PM EDT | 475.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00490000 | 2020-10-20 12:44PM EDT | 490.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00520000 | 2020-11-03 2:41PM EDT | 520.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210618P00185000 | 2020-10-22 3:05PM EDT | 185.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210618P00210000 | 2020-11-03 4:08PM EDT | 210.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210618P00220000 | 2020-11-03 11:36AM EDT | 220.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210618P00230000 | 2020-11-10 2:38PM EDT | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX210618P00240000 | 2020-11-03 3:48PM EDT | 240.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LRCX210618P00250000 | 2020-11-09 2:54PM EDT | 250.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210618P00260000 | 2020-11-03 3:10PM EDT | 260.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210618P00270000 | 2020-11-05 1:10PM EDT | 270.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LRCX210618P00275000 | 2020-11-10 2:43PM EDT | 275.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX210618P00280000 | 2020-11-05 1:10PM EDT | 280.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX210618P00285000 | 2020-11-10 3:38PM EDT | 285.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX210618P00290000 | 2020-11-05 2:00PM EDT | 290.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX210618P00295000 | 2020-10-28 3:30PM EDT | 295.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX210618P00300000 | 2020-11-02 3:13PM EDT | 300.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| LRCX210618P00305000 | 2020-11-05 1:08PM EDT | 305.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210618P00310000 | 2020-11-02 2:00PM EDT | 310.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| LRCX210618P00315000 | 2020-11-02 2:15PM EDT | 315.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210618P00320000 | 2020-11-02 2:16PM EDT | 320.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210618P00325000 | 2020-11-10 2:11PM EDT | 325.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210618P00330000 | 2020-11-04 12:20PM EDT | 330.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX210618P00335000 | 2020-11-05 3:06PM EDT | 335.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX210618P00340000 | 2020-11-03 3:21PM EDT | 340.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210618P00345000 | 2020-11-05 12:54PM EDT | 345.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210618P00350000 | 2020-11-05 12:36PM EDT | 350.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX210618P00355000 | 2020-10-22 12:38PM EDT | 355.00 | 51.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX210618P00360000 | 2020-10-26 2:10PM EDT | 360.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210618P00375000 | 2020-10-19 4:13PM EDT | 375.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX210618P00385000 | 2020-11-10 11:35AM EDT | 385.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX210618P00390000 | 2020-11-04 12:25PM EDT | 390.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX210618P00395000 | 2020-10-19 4:13PM EDT | 395.00 | 72.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX210618P00400000 | 2020-10-23 2:40PM EDT | 400.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX210618P00410000 | 2020-10-19 2:44PM EDT | 410.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX210618P00420000 | 2020-11-10 2:33PM EDT | 420.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX210618P00425000 | 2020-10-19 2:44PM EDT | 425.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX210618P00430000 | 2020-11-10 2:32PM EDT | 430.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210618P00440000 | 2020-11-03 3:34PM EDT | 440.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX210618P00455000 | 2020-11-06 1:55PM EDT | 455.00 | 83.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX210618P00470000 | 2020-11-06 1:55PM EDT | 470.00 | 93.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
